Alticast Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 643.00 | 643.00 | 600.00 | 629.00 | 3,145.00 | 81,759 |
| 2025-04-04 | 602.00 | 659.00 | 591.00 | 643.00 | 3,215.00 | 213,972 |
| 2025-04-03 | 604.00 | 610.00 | 590.00 | 602.00 | 3,010.00 | 93,378 |
| 2025-04-02 | 609.00 | 630.00 | 601.00 | 607.00 | 3,035.00 | 90,441 |
| 2025-04-01 | 609.00 | 635.00 | 598.00 | 609.00 | 3,045.00 | 110,884 |
| 2025-03-31 | 615.00 | 621.00 | 595.00 | 596.00 | 2,980.00 | 128,031 |
| 2025-03-28 | 631.00 | 640.00 | 601.00 | 622.00 | 3,110.00 | 140,691 |
| 2025-03-27 | 626.00 | 640.00 | 619.00 | 631.00 | 3,155.00 | 113,960 |
| 2025-03-26 | 663.00 | 663.00 | 628.00 | 632.00 | 3,160.00 | 152,513 |
| 2025-03-25 | 635.00 | 655.00 | 621.00 | 644.00 | 3,220.00 | 194,734 |
| 2025-03-24 | 641.00 | 673.00 | 623.00 | 632.00 | 3,160.00 | 294,393 |
| 2025-03-21 | 668.00 | 675.00 | 612.00 | 641.00 | 3,205.00 | 596,525 |
| 2025-03-20 | 683.00 | 727.00 | 650.00 | 661.00 | 3,305.00 | 1,141,867 |
| 2025-03-19 | 733.00 | 735.00 | 662.00 | 687.00 | 3,435.00 | 1,191,698 |
| 2025-03-18 | 675.00 | 793.00 | 675.00 | 712.00 | 3,560.00 | 9,955,128 |
| 2025-03-17 | 1,389.00 | 1,420.00 | 964.00 | 964.00 | 4,820.00 | 205,397 |
| 2025-03-14 | 1,400.00 | 1,428.00 | 1,306.00 | 1,377.00 | 6,885.00 | 47,548 |
| 2025-03-13 | 1,454.00 | 1,486.00 | 1,327.00 | 1,370.00 | 6,850.00 | 198,649 |
| 2025-03-12 | 1,560.00 | 1,565.00 | 1,442.00 | 1,454.00 | 7,270.00 | 39,322 |
| 2025-03-11 | 1,569.00 | 1,569.00 | 1,516.00 | 1,542.00 | 7,710.00 | 12,604 |
| 2025-03-10 | 1,450.00 | 1,569.00 | 1,450.00 | 1,533.00 | 7,665.00 | 17,995 |
| 2025-03-07 | 1,520.00 | 1,584.00 | 1,430.00 | 1,495.00 | 7,475.00 | 47,579 |
| 2025-03-06 | 1,655.00 | 1,700.00 | 1,501.00 | 1,561.00 | 7,805.00 | 118,084 |
| 2025-03-05 | 1,730.00 | 1,813.00 | 1,662.00 | 1,662.00 | 8,310.00 | 56,926 |
| 2025-03-04 | 1,810.00 | 1,830.00 | 1,541.00 | 1,771.00 | 8,855.00 | 74,874 |
| 2025-02-28 | 1,820.00 | 1,849.00 | 1,737.00 | 1,810.00 | 9,050.00 | 57,086 |
| 2025-02-27 | 1,829.00 | 1,859.00 | 1,781.00 | 1,820.00 | 9,100.00 | 57,522 |
| 2025-02-26 | 1,829.00 | 1,890.00 | 1,766.00 | 1,834.00 | 9,170.00 | 86,626 |
| 2025-02-25 | 1,767.00 | 1,863.00 | 1,690.00 | 1,834.00 | 9,170.00 | 101,681 |
| 2025-02-24 | 1,779.00 | 1,779.00 | 1,670.00 | 1,755.00 | 8,775.00 | 121,736 |
| 2025-02-21 | 1,708.00 | 1,810.00 | 1,646.00 | 1,779.00 | 8,895.00 | 163,244 |
| 2025-02-20 | 1,653.00 | 1,718.00 | 1,625.00 | 1,715.00 | 8,575.00 | 37,923 |
| 2025-02-19 | 1,591.00 | 1,718.00 | 1,541.00 | 1,701.00 | 8,505.00 | 42,829 |
| 2025-02-18 | 1,592.00 | 1,650.00 | 1,505.00 | 1,620.00 | 8,100.00 | 28,169 |
| 2025-02-17 | 1,560.00 | 1,645.00 | 1,475.00 | 1,609.00 | 8,045.00 | 60,018 |
| 2025-02-14 | 1,627.00 | 1,627.00 | 1,507.00 | 1,572.00 | 7,860.00 | 59,820 |
| 2025-02-13 | 1,641.00 | 1,705.00 | 1,580.00 | 1,627.00 | 8,135.00 | 73,774 |
| 2025-02-12 | 1,676.00 | 1,729.00 | 1,630.00 | 1,706.00 | 8,530.00 | 53,295 |
| 2025-02-11 | 1,641.00 | 1,840.00 | 1,592.00 | 1,747.00 | 8,735.00 | 392,430 |
| 2025-02-10 | 1,417.00 | 1,674.00 | 1,400.00 | 1,640.00 | 8,200.00 | 1,136,183 |
| 2025-02-07 | 1,402.00 | 1,432.00 | 1,360.00 | 1,429.00 | 7,145.00 | 252,984 |
| 2025-02-06 | 1,336.00 | 1,455.00 | 1,335.00 | 1,420.00 | 7,100.00 | 117,434 |
| 2025-02-05 | 1,391.00 | 1,392.00 | 1,322.00 | 1,363.00 | 6,815.00 | 44,094 |
| 2025-02-04 | 1,350.00 | 1,407.00 | 1,301.00 | 1,391.00 | 6,955.00 | 88,634 |
| 2025-02-03 | 1,286.00 | 1,387.00 | 1,277.00 | 1,360.00 | 6,800.00 | 93,738 |
| 2025-01-31 | 1,270.00 | 1,312.00 | 1,231.00 | 1,297.00 | 6,485.00 | 32,767 |
| 2025-01-24 | 1,277.00 | 1,320.00 | 1,260.00 | 1,283.00 | 6,415.00 | 21,556 |
| 2025-01-23 | 1,294.00 | 1,307.00 | 1,254.00 | 1,284.00 | 6,420.00 | 36,790 |
| 2025-01-22 | 1,332.00 | 1,350.00 | 1,282.00 | 1,306.00 | 6,530.00 | 100,066 |
| 2025-01-21 | 1,319.00 | 1,360.00 | 1,188.00 | 1,332.00 | 6,660.00 | 94,029 |
| 2025-01-20 | 1,312.00 | 1,368.00 | 1,284.00 | 1,319.00 | 6,595.00 | 134,633 |
| 2025-01-17 | 1,169.00 | 1,338.00 | 1,149.00 | 1,315.00 | 6,575.00 | 280,470 |
| 2025-01-16 | 1,290.00 | 1,300.00 | 1,152.00 | 1,192.00 | 5,960.00 | 97,955 |
| 2025-01-15 | 1,190.00 | 1,270.00 | 838.00 | 1,195.00 | 5,975.00 | 954,630 |
| 2025-01-14 | 1,309.00 | 1,355.00 | 1,196.00 | 1,196.00 | 5,980.00 | 28,891 |
| 2025-01-13 | 1,323.00 | 1,341.00 | 1,300.00 | 1,310.00 | 6,550.00 | 30,791 |
| 2025-01-10 | 1,310.00 | 1,397.00 | 1,281.00 | 1,341.00 | 6,705.00 | 71,747 |
| 2025-01-09 | 1,341.00 | 1,377.00 | 1,310.00 | 1,310.00 | 6,550.00 | 23,478 |
| 2025-01-08 | 1,389.00 | 1,391.00 | 1,325.00 | 1,341.00 | 6,705.00 | 25,197 |
| 2025-01-07 | 1,345.00 | 1,440.00 | 1,312.00 | 1,390.00 | 6,950.00 | 88,230 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.